Desjardins Canadian Universe Bond Index ETF (DCU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 18.08 | -0.05 | -0.28 | 18.1 | 18.1 | 18.08 | 205 |
| 1739227200 | 18.13 | -0.01 | -0.06 | 18.13 | 18.16 | 18.13 | 2813 |
| 1738968000 | 18.14 | -0.13 | -0.71 | 18.14 | 18.14 | 18.14 | 100 |
| 1738881600 | 18.27 | -0.02 | -0.11 | 18.27 | 18.27 | 18.27 | 82 |
| 1738795200 | 18.29 | 0.06 | 0.33 | 18.3 | 18.3 | 18.29 | 3075 |
| 1738708800 | 18.23 | 0.01 | 0.05 | 18.21 | 18.23 | 18.21 | 11840 |
| 1738622400 | 18.22 | 0.13 | 0.72 | 18.21 | 18.22 | 18.21 | 100 |
| 1738363200 | 18.09 | 0.04 | 0.22 | 18.14 | 18.14 | 18.08 | 1414 |
| 1738276800 | 18.05 | 0.06 | 0.33 | 18.03 | 18.05 | 18.03 | 3620 |
| 1738190400 | 17.99 | 0.02 | 0.11 | 17.98 | 17.99 | 17.98 | 130 |
| 1738104000 | 17.97 | 0.01 | 0.06 | 17.88 | 17.97 | 17.88 | 1818 |
| 1738017600 | 17.96 | 0.09 | 0.50 | 17.93 | 17.96 | 17.93 | 101 |
| 1737758400 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
| 1737672000 | 17.87 | -0.03 | -0.17 | 17.85 | 17.87 | 17.85 | 5600 |
| 1737585600 | 17.9 | -0.03 | -0.17 | 17.925 | 17.925 | 17.89 | 4120 |
| 1737499200 | 17.93 | 0.02 | 0.11 | 17.94 | 17.94 | 17.93 | 4150 |
| 1737412800 | 17.91 | 0.02 | 0.11 | 17.91 | 17.91 | 17.91 | 155 |
| 1737153600 | 17.89 | 0.06 | 0.34 | 17.89 | 17.89 | 17.89 | 414 |
| 1737067200 | 17.83 | 0.09 | 0.51 | 17.8 | 17.84 | 17.8 | 2425 |
| 1736980800 | 17.74 | 0.13 | 0.74 | 17.68 | 17.74 | 17.68 | 1510 |
| 1736894400 | 17.61 | -0.04 | -0.23 | 17.66 | 17.66 | 17.6 | 461 |
| 1736808000 | 17.65 | -0.07 | -0.40 | 17.67 | 17.67 | 17.65 | 11110 |
| 1736548800 | 17.72 | -0.11 | -0.62 | 17.71 | 17.72 | 17.71 | 1773 |
| 1736462400 | 17.83 | -0.04 | -0.22 | 17.87 | 17.87 | 17.83 | 106 |
| 1736376000 | 17.87 | -0.02 | -0.11 | 17.86 | 17.87 | 17.85 | 3189 |
| 1736289600 | 17.89 | -0.04 | -0.22 | 17.94 | 17.94 | 17.88 | 43330 |
| 1736203200 | 17.93 | -0.01 | -0.06 | 17.92 | 17.93 | 17.92 | 1800 |
| 1735944000 | 17.94 | -0.01 | -0.06 | 17.94 | 17.94 | 17.94 | 304 |
| 1735857600 | 17.95 | -0.03 | -0.17 | 17.96 | 17.96 | 17.95 | 20839 |
| 1735684800 | 17.98 | 0 | 0.00 | 17.97 | 17.98 | 17.97 | 7000 |
| 1735598400 | 17.98 | 0.06 | 0.33 | 17.92 | 17.98 | 17.92 | 39390 |
| 1735339200 | 17.92 | 0.08 | 0.45 | 17.92 | 17.93 | 17.92 | 4422 |
| 1735069200 | 17.84 | -0.09 | -0.50 | 17.84 | 17.84 | 17.84 | 1887 |
| 1734993600 | 17.93 | 0.01 | 0.06 | 17.94 | 17.94 | 17.92 | 16354 |
| 1734734400 | 17.92 | 0.04 | 0.22 | 17.87 | 17.92 | 17.87 | 1255 |
| 1734648000 | 17.88 | -0.13 | -0.72 | 17.87 | 17.88 | 17.85 | 15900 |
| 1734561600 | 18.01 | -0.08 | -0.44 | 18.08 | 18.09 | 18.01 | 6106 |
| 1734475200 | 18.09 | 0.05 | 0.28 | 18.04 | 18.1 | 18.04 | 2750 |
| 1734388800 | 18.04 | 0 | 0.00 | 18.01 | 18.04 | 17.99 | 3445 |
| 1734129600 | 18.04 | -0.04 | -0.22 | 18.2 | 18.2 | 18.04 | 5480 |
| 1734043200 | 18.08 | -0.06 | -0.33 | 18.08 | 18.08 | 18.08 | 0 |
| 1733956800 | 18.14 | -0.06 | -0.33 | 18.25 | 18.25 | 18.14 | 3806 |
| 1733870400 | 18.2 | 0.01 | 0.05 | 18.18 | 18.2 | 18.18 | 1704 |
| 1733784000 | 18.19 | -0.04 | -0.22 | 18.22 | 18.22 | 18.19 | 1557 |
| 1733524800 | 18.23 | 0.1 | 0.55 | 18.22 | 18.24 | 18.22 | 12262 |
| 1733438400 | 18.13 | 0.01 | 0.06 | 18.07 | 18.13 | 18.07 | 1426 |
| 1733352000 | 18.12 | 0.04 | 0.22 | 18.05 | 18.12 | 18.05 | 2349 |
| 1733265600 | 18.08 | -0.07 | -0.39 | 18.13 | 18.13 | 18.08 | 3796 |
| 1733179200 | 18.15 | 0.05 | 0.28 | 18.12 | 18.15 | 18.12 | 210 |
| 1732920000 | 18.1 | 0.15 | 0.84 | 18.01 | 18.1 | 18.01 | 20731 |
| 1732833600 | 17.95 | 0.03 | 0.17 | 17.95 | 17.95 | 17.95 | 0 |
| 1732747200 | 17.92 | 0.04 | 0.22 | 17.91 | 17.93 | 17.91 | 20908 |
| 1732660800 | 17.88 | 0.07 | 0.39 | 17.87 | 17.88 | 17.87 | 73500 |
| 1732574400 | 17.81 | 0.15 | 0.85 | 17.79 | 17.81 | 17.79 | 14400 |
| 1732315200 | 17.66 | -0.02 | -0.11 | 17.61 | 17.66 | 17.61 | 3235 |
| 1732228800 | 17.68 | -0.08 | -0.45 | 17.75 | 17.75 | 17.67 | 16121 |
| 1732142400 | 17.76 | -0.07 | -0.39 | 17.78 | 17.78 | 17.76 | 1951 |
| 1732056000 | 17.83 | -0.05 | -0.28 | 17.865 | 17.865 | 17.83 | 8500 |
| 1731969600 | 17.88 | -0.03 | -0.17 | 17.85 | 17.88 | 17.85 | 699 |
| 1731710400 | 17.91 | 0.02 | 0.11 | 17.89 | 17.92 | 17.89 | 20400 |
| 1731624000 | 17.89 | 0.03 | 0.17 | 17.89 | 17.89 | 17.89 | 24 |
| 1731537600 | 17.86 | -0.07 | -0.39 | 17.86 | 17.86 | 17.86 | 3 |
| 1731451200 | 17.93 | -0.07 | -0.39 | 17.92 | 17.93 | 17.92 | 3100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
